52,140$
1,46%
Echtzeit-Aktienkurs Lemonade
Bid:
Ask:
Aktienkurse zur Lemonade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 52,80 | 53,33 | 51,78 | 52,14 | 1,46% | 1.840.094,00 |
| 23.10.2025 | 49,90 | 51,97 | 49,58 | 51,39 | 4,35% | 1.567.107,00 |
| 22.10.2025 | 49,25 | 49,59 | 47,04 | 49,25 | -1,08% | 1.980.204,00 |
| 21.10.2025 | 49,26 | 51,31 | 48,66 | 49,79 | -0,24% | 1.607.319,00 |
| 20.10.2025 | 49,02 | 50,32 | 47,60 | 49,91 | 3,72% | 1.681.185,00 |
| 17.10.2025 | 48,25 | 50,00 | 47,36 | 48,12 | 1,20% | 2.860.630,00 |
| 16.10.2025 | 52,15 | 52,78 | 47,19 | 47,55 | -9,34% | 3.527.888,00 |
| 15.10.2025 | 53,55 | 54,00 | 51,14 | 52,45 | -0,13% | 1.807.663,00 |
| 14.10.2025 | 49,11 | 52,59 | 48,27 | 52,52 | 4,29% | 1.758.723,00 |
| 13.10.2025 | 49,60 | 50,94 | 48,24 | 50,36 | 4,83% | 2.112.423,00 |
| 10.10.2025 | 52,89 | 53,68 | 48,03 | 48,04 | -10,16% | 4.250.858,00 |
| 09.10.2025 | 55,50 | 55,71 | 52,52 | 53,47 | -3,66% | 2.107.498,00 |
| 08.10.2025 | 55,49 | 56,50 | 53,96 | 55,50 | 0,80% | 1.767.275,00 |
| 07.10.2025 | 55,60 | 58,44 | 52,60 | 55,06 | -1,85% | 3.025.907,00 |
| 06.10.2025 | 55,60 | 56,80 | 52,00 | 56,10 | 5,25% | 2.384.259,00 |
| 02.10.2025 | 52,73 | 53,82 | 51,25 | 53,30 | 1,70% | 1.476.306,00 |
| 01.10.2025 | 53,30 | 54,85 | 52,24 | 52,41 | -2,09% | 1.450.499,00 |
| 30.09.2025 | 54,36 | 55,50 | 52,35 | 53,53 | -1,54% | 1.960.481,00 |
| 29.09.2025 | 52,36 | 54,44 | 51,75 | 54,37 | 5,72% | 2.125.700,00 |
| 26.09.2025 | 52,01 | 52,70 | 49,81 | 51,43 | -1,96% | 2.250.097,00 |
| 25.09.2025 | 51,75 | 53,18 | 49,80 | 52,46 | -1,82% | 3.396.453,00 |
| 24.09.2025 | 58,01 | 58,41 | 52,88 | 53,43 | -7,11% | 3.246.789,00 |
| 23.09.2025 | 59,23 | 62,00 | 57,40 | 57,52 | -3,62% | 2.995.467,00 |
| 22.09.2025 | 61,71 | 61,79 | 58,40 | 59,68 | -2,10% | 3.215.026,00 |
| 19.09.2025 | 57,50 | 61,82 | 57,14 | 60,96 | 6,39% | 4.067.105,00 |
| 18.09.2025 | 56,30 | 58,31 | 55,61 | 57,30 | 2,67% | 1.998.535,00 |
| 17.09.2025 | 57,49 | 58,80 | 55,50 | 55,81 | -2,60% | 2.098.297,00 |
| 16.09.2025 | 57,01 | 57,84 | 55,13 | 57,30 | 1,09% | 2.185.079,00 |
| 15.09.2025 | 55,00 | 57,60 | 54,77 | 56,68 | 7,82% | 3.735.343,00 |
| 12.09.2025 | 50,60 | 52,63 | 50,09 | 52,57 | 4,26% | 2.185.437,00 |
| 11.09.2025 | 49,15 | 50,52 | 48,58 | 50,42 | 2,52% | 1.833.288,00 |
| 10.09.2025 | 53,50 | 53,59 | 49,13 | 49,18 | -6,94% | 2.954.656,00 |
| 09.09.2025 | 53,76 | 54,65 | 52,17 | 52,85 | -0,25% | 1.981.011,00 |
| 08.09.2025 | 50,00 | 53,00 | 49,52 | 52,98 | 5,43% | 1.671.150,00 |
| 05.09.2025 | 51,60 | 51,64 | 48,13 | 50,25 | -0,89% | 1.434.594,00 |
| 04.09.2025 | 49,96 | 51,09 | 49,28 | 50,70 | 1,68% | 1.328.665,00 |
| 03.09.2025 | 52,31 | 52,41 | 49,20 | 49,86 | -3,71% | 1.803.783,00 |
| 02.09.2025 | 51,54 | 51,92 | 49,34 | 51,78 | -2,12% | 1.736.835,00 |
| 29.08.2025 | 53,55 | 54,93 | 52,35 | 52,90 | -0,86% | 1.501.581,00 |
| 28.08.2025 | 54,40 | 55,30 | 53,20 | 53,36 | -1,13% | 1.360.967,00 |
| 27.08.2025 | 53,53 | 54,09 | 52,25 | 53,97 | 0,82% | 1.575.759,00 |
| 26.08.2025 | 53,29 | 54,32 | 52,82 | 53,53 | 0,56% | 1.594.520,00 |
| 25.08.2025 | 56,05 | 56,28 | 53,13 | 53,23 | -6,32% | 1.940.711,00 |
| 22.08.2025 | 56,19 | 59,93 | 55,69 | 56,82 | 1,28% | 2.097.526,00 |
| 21.08.2025 | 55,45 | 58,07 | 54,95 | 56,10 | 0,63% | 2.212.016,00 |
| 20.08.2025 | 57,15 | 57,30 | 53,20 | 55,75 | -2,53% | 2.642.611,00 |
| 19.08.2025 | 59,01 | 60,27 | 56,91 | 57,20 | -4,25% | 2.723.091,00 |
| 18.08.2025 | 57,73 | 60,35 | 57,45 | 59,74 | 4,13% | 2.778.265,00 |
| 15.08.2025 | 58,98 | 59,23 | 56,51 | 57,37 | -1,97% | 1.807.145,00 |
| 14.08.2025 | 56,96 | 60,35 | 56,67 | 58,52 | -1,98% | 3.765.938,00 |
| 13.08.2025 | 56,04 | 60,41 | 55,90 | 59,70 | 9,36% | 6.399.536,00 |
| 12.08.2025 | 53,28 | 56,00 | 50,81 | 54,59 | 4,24% | 3.791.636,00 |
| 11.08.2025 | 48,43 | 53,11 | 47,60 | 52,37 | 6,92% | 3.453.225,00 |
| 08.08.2025 | 48,33 | 51,13 | 48,26 | 48,98 | 3,64% | 3.350.206,00 |
| 07.08.2025 | 51,76 | 52,38 | 45,35 | 47,26 | -7,46% | 4.181.894,00 |
| 06.08.2025 | 48,38 | 51,22 | 48,30 | 51,07 | 6,55% | 5.627.286,00 |
| 05.08.2025 | 41,38 | 49,30 | 40,98 | 47,93 | 29,54% | 13.205.605,00 |
| 04.08.2025 | 37,40 | 37,85 | 36,13 | 37,00 | 1,65% | 2.486.793,00 |
| 01.08.2025 | 36,25 | 37,35 | 35,70 | 36,40 | -3,40% | 1.949.118,00 |
| 31.07.2025 | 37,10 | 38,66 | 36,98 | 37,68 | 3,86% | 1.845.926,00 |
| 30.07.2025 | 36,90 | 37,26 | 35,75 | 36,28 | -0,68% | 1.948.322,00 |
| 29.07.2025 | 38,86 | 39,22 | 36,51 | 36,53 | -6,04% | 2.610.647,00 |
| 28.07.2025 | 40,20 | 40,45 | 38,19 | 38,88 | -2,75% | 2.366.521,00 |
| 25.07.2025 | 40,75 | 41,05 | 39,86 | 39,98 | -1,43% | 1.147.320,00 |
| 24.07.2025 | 41,52 | 41,60 | 40,04 | 40,56 | -3,13% | 1.439.639,00 |
| 23.07.2025 | 41,82 | 43,34 | 41,00 | 41,87 | 1,55% | 2.032.280,00 |
| 22.07.2025 | 40,00 | 41,87 | 38,64 | 41,23 | 2,54% | 1.437.887,00 |
| 21.07.2025 | 42,60 | 42,88 | 40,00 | 40,21 | -4,56% | 1.640.027,00 |
| 18.07.2025 | 41,20 | 42,99 | 40,45 | 42,13 | 3,44% | 2.034.861,00 |
| 17.07.2025 | 40,24 | 41,18 | 39,96 | 40,73 | 2,00% | 1.586.639,00 |
| 16.07.2025 | 39,28 | 40,28 | 38,47 | 39,93 | 2,62% | 1.500.237,00 |
| 15.07.2025 | 40,36 | 40,62 | 38,84 | 38,91 | -3,38% | 1.684.037,00 |
| 14.07.2025 | 38,04 | 40,32 | 37,66 | 40,27 | 5,47% | 2.310.371,00 |
| 11.07.2025 | 39,19 | 39,70 | 37,81 | 38,18 | -4,00% | 2.048.449,00 |
| 10.07.2025 | 41,55 | 41,55 | 39,36 | 39,77 | -4,86% | 2.627.031,00 |
| 09.07.2025 | 42,01 | 42,29 | 40,37 | 41,80 | 0,22% | 2.087.070,00 |
| 08.07.2025 | 43,00 | 44,49 | 40,92 | 41,71 | -2,14% | 2.747.092,00 |
| 07.07.2025 | 42,22 | 42,92 | 41,32 | 42,62 | 0,33% | 1.700.313,00 |
| 03.07.2025 | 42,17 | 43,27 | 41,95 | 42,48 | 1,14% | 1.206.671,00 |
| 02.07.2025 | 43,25 | 43,62 | 41,80 | 42,00 | -3,80% | 2.277.380,00 |
| 01.07.2025 | 43,91 | 47,25 | 43,10 | 43,66 | -0,34% | 4.315.698,00 |
| 30.06.2025 | 42,62 | 44,39 | 41,80 | 43,81 | 4,16% | 2.330.102,00 |
| 27.06.2025 | 42,95 | 42,95 | 41,12 | 42,06 | -1,73% | 2.983.618,00 |
| 26.06.2025 | 41,50 | 43,18 | 40,75 | 42,80 | 4,14% | 2.464.718,00 |
| 25.06.2025 | 44,67 | 45,16 | 41,07 | 41,10 | -8,52% | 2.628.240,00 |
| 24.06.2025 | 46,85 | 46,98 | 43,75 | 44,93 | -1,88% | 2.665.767,00 |
| 23.06.2025 | 43,50 | 46,98 | 42,81 | 45,79 | 3,34% | 4.632.929,00 |
| 20.06.2025 | 41,31 | 44,87 | 41,13 | 44,31 | 9,41% | 4.063.976,00 |
| 18.06.2025 | 37,90 | 41,06 | 37,55 | 40,50 | 6,94% | 3.517.974,00 |
| 17.06.2025 | 41,51 | 42,18 | 37,85 | 37,87 | -9,77% | 4.544.018,00 |
| 16.06.2025 | 41,15 | 42,74 | 40,60 | 41,97 | 3,71% | 1.682.641,00 |
| 13.06.2025 | 40,29 | 41,80 | 40,10 | 40,47 | -3,94% | 2.107.051,00 |
| 12.06.2025 | 41,54 | 42,96 | 41,22 | 42,13 | -0,71% | 1.360.392,00 |
| 11.06.2025 | 41,67 | 43,87 | 40,93 | 42,43 | 2,12% | 2.507.431,00 |
| 10.06.2025 | 41,30 | 42,38 | 40,26 | 41,55 | 1,44% | 2.970.149,00 |
| 09.06.2025 | 40,28 | 41,86 | 39,38 | 40,96 | 2,71% | 4.329.823,00 |
| 06.06.2025 | 36,30 | 40,04 | 36,21 | 39,88 | 11,52% | 3.453.603,00 |
| 05.06.2025 | 36,31 | 38,28 | 35,05 | 35,76 | -0,25% | 3.412.831,00 |
| 04.06.2025 | 35,44 | 35,89 | 34,10 | 35,85 | 2,17% | 1.942.235,00 |
| 03.06.2025 | 36,64 | 36,79 | 34,73 | 35,09 | -2,09% | 3.068.438,00 |